SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.29	28.29	28.10	28.17	684,925	-0.30(-1.05%)
May 30, 2019	28.59	28.70	28.41	28.47	281,833	-0.05(-0.19%)
May 29, 2019	28.68	28.69	28.39	28.52	653,541	-0.24(-0.85%)
May 28, 2019	29.31	29.31	28.77	28.77	441,640	-0.47(-1.61%)
May 24, 2019	29.37	29.41	29.19	29.24	192,675	+0.02(+0.05%)
May 23, 2019	29.27	29.33	29.06	29.22	667,318	-0.24(-0.80%)
May 22, 2019	29.63	29.63	29.38	29.46	332,926	-0.25(-0.85%)
May 21, 2019	29.58	29.76	29.54	29.71	438,581	+0.24(+0.80%)
May 20, 2019	29.59	29.64	29.37	29.47	333,750	-0.22(-0.74%)
May 17, 2019	29.63	29.92	29.58	29.69	382,677	-0.11(-0.37%)
May 16, 2019	29.77	29.97	29.73	29.80	457,189	+0.07(+0.24%)
May 15, 2019	29.47	29.77	29.40	29.73	387,115	+0.14(+0.48%)
May 14, 2019	29.40	29.72	29.38	29.59	412,567	+0.28(+0.96%)
May 13, 2019	29.47	29.47	29.14	29.31	755,305	-0.53(-1.76%)
May 10, 2019	29.59	29.88	29.29	29.84	758,992	+0.19(+0.64%)
May 09, 2019	29.58	29.69	29.29	29.65	673,994	-0.07(-0.24%)
May 08, 2019	29.86	29.93	29.70	29.72	429,400	-0.18(-0.60%)
May 07, 2019	30.10	30.10	29.70	29.90	715,113	-0.37(-1.22%)
May 06, 2019	30.03	30.32	29.98	30.27	726,631	-0.13(-0.41%)
May 03, 2019	30.21	30.46	30.20	30.39	455,980	+0.34(+1.12%)
May 02, 2019	30.09	30.22	29.94	30.06	493,273	-0.02(-0.08%)